United Therapeutic (NQ: UTHR )

171.76 USD +4.58 (+2.74%)
Streaming Delayed Price Updated: 2:52 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 45.51 45.84 45.03 45.15 188,400 -0.50(-1.10%)
Dec 30, 2004 44.85 45.89 44.70 45.65 336,100 -0.74(-1.60%)
Dec 29, 2004 46.94 47.60 45.92 46.39 614,200 -0.34(-0.73%)
Dec 28, 2004 45.36 46.95 44.73 46.73 700,900 +1.77(+3.94%)
Dec 27, 2004 44.95 45.42 44.95 44.96 566,800 +0.02(+0.04%)
Dec 23, 2004 45.27 45.29 44.73 44.94 183,200 -0.30(-0.66%)
Dec 22, 2004 44.25 45.45 44.22 45.24 297,400 +0.75(+1.69%)
Dec 21, 2004 44.99 45.69 44.13 44.49 309,800 -0.17(-0.38%)
Dec 20, 2004 44.99 45.21 44.37 44.66 326,900 -0.08(-0.18%)
Dec 17, 2004 44.42 45.07 44.39 44.74 429,300 +0.44(+0.99%)
Dec 16, 2004 44.87 45.09 44.06 44.30 478,000 -0.44(-0.98%)
Dec 15, 2004 45.10 45.21 44.59 44.74 537,100 -0.21(-0.47%)
Dec 14, 2004 43.70 45.38 43.70 44.95 994,800 +1.25(+2.86%)
Dec 13, 2004 43.00 43.75 42.81 43.70 253,100 +0.74(+1.72%)
Dec 10, 2004 42.60 43.15 42.60 42.96 457,600 +0.18(+0.42%)
Dec 09, 2004 41.77 43.60 41.54 42.78 1,151,200 +0.57(+1.35%)
Dec 08, 2004 42.07 42.31 41.45 42.21 562,100 +0.01(+0.02%)
Dec 07, 2004 43.90 44.01 42.05 42.20 526,200 -1.65(-3.76%)
Dec 06, 2004 45.00 45.00 43.45 43.85 347,100 -1.15(-2.56%)
Dec 03, 2004 44.95 45.70 44.65 45.00 396,800 +0.09(+0.20%)
Dec 02, 2004 44.38 45.00 44.30 44.91 373,900 +0.37(+0.83%)
Dec 01, 2004 43.88 45.10 43.76 44.54 940,500 +0.53(+1.20%)
Nov 30, 2004 43.78 44.95 42.88 44.01 735,500 +0.06(+0.14%)
Nov 29, 2004 47.25 47.25 43.11 43.95 2,465,100 -1.55(-3.42%)
Nov 26, 2004 43.98 46.44 43.70 45.51 3,933,200 +3.97(+9.55%)
Nov 24, 2004 35.25 44.38 35.25 41.54 5,935,300 +6.21(+17.58%)
Nov 23, 2004 35.58 35.72 35.10 35.33 810,900 -0.24(-0.67%)
Nov 22, 2004 35.16 35.59 34.65 35.57 923,700 +0.46(+1.31%)
Nov 19, 2004 36.40 36.82 35.00 35.11 793,700 -1.21(-3.33%)
Nov 18, 2004 36.75 37.15 36.14 36.32 557,200 -0.21(-0.57%)
Nov 17, 2004 36.90 37.39 36.16 36.53 329,400 -0.34(-0.92%)
Nov 16, 2004 36.57 37.31 36.50 36.87 720,100 +0.04(+0.11%)
Nov 15, 2004 37.11 37.13 36.44 36.83 470,600 -0.14(-0.38%)
Nov 12, 2004 37.00 37.20 36.44 36.97 376,500 -0.02(-0.05%)
Nov 11, 2004 36.29 38.04 36.02 36.99 926,900 +0.59(+1.62%)
Nov 10, 2004 35.92 37.03 35.92 36.40 895,200 +0.12(+0.33%)
Nov 09, 2004 35.60 36.68 35.55 36.28 779,100 +0.58(+1.62%)
Nov 08, 2004 35.29 36.24 35.04 35.70 658,200 +0.19(+0.54%)
Nov 05, 2004 34.93 35.75 34.81 35.51 754,100 +0.67(+1.92%)
Nov 04, 2004 33.99 35.22 33.84 34.84 1,123,100 +0.95(+2.80%)
Nov 03, 2004 32.65 34.45 32.51 33.89 2,235,200 +2.56(+8.17%)
Nov 02, 2004 31.28 32.65 31.03 31.33 1,075,700 +0.22(+0.71%)
Nov 01, 2004 31.38 31.90 30.89 31.11 463,900 -0.15(-0.48%)
Oct 29, 2004 31.38 31.59 30.80 31.26 313,500 -0.19(-0.60%)
Oct 28, 2004 31.49 31.58 30.88 31.45 529,800 +0.10(+0.32%)
Oct 27, 2004 29.63 31.64 29.62 31.35 1,341,700 +1.86(+6.31%)
Oct 26, 2004 29.49 30.34 28.28 29.49 1,192,300 +0.49(+1.69%)
Oct 25, 2004 31.78 31.82 28.99 29.00 1,382,800 -2.89(-9.06%)
Oct 22, 2004 32.42 32.42 31.81 31.89 315,200 -0.54(-1.67%)
Oct 21, 2004 32.20 32.49 31.82 32.43 156,700 -0.02(-0.06%)
Oct 20, 2004 31.98 32.53 31.89 32.45 147,500 +0.41(+1.28%)
Oct 19, 2004 32.80 32.90 31.87 32.04 400,600 -0.65(-1.99%)
Oct 18, 2004 33.00 33.15 32.50 32.69 510,500 -0.75(-2.24%)
Oct 15, 2004 33.33 33.60 32.79 33.44 544,200 +0.18(+0.54%)
Oct 14, 2004 33.42 33.59 32.94 33.26 320,200 +0.16(+0.48%)
Oct 13, 2004 33.28 33.74 32.86 33.10 384,600 -0.04(-0.12%)
Oct 12, 2004 33.70 33.80 32.69 33.14 475,600 -0.77(-2.27%)
Oct 11, 2004 32.85 33.99 32.57 33.91 492,400 +1.31(+4.02%)
Oct 08, 2004 32.70 33.60 32.48 32.60 577,000 +0.05(+0.15%)
Oct 07, 2004 33.60 33.80 32.51 32.55 461,400 -1.46(-4.29%)
Oct 06, 2004 34.62 34.72 32.58 34.01 1,177,300 -0.78(-2.24%)
Oct 05, 2004 35.26 35.26 34.47 34.79 597,100 -0.39(-1.11%)
Oct 04, 2004 35.48 35.75 35.17 35.18 528,900 -0.21(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.